Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.774,51 -593,02 (-1,00%)
Vicat S.A. (VCT.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 36,65 | 36,90 | 36,45 | 36,70 | 36,70 | 18.708 |
| 25 apr 2024 | 36,70 | 36,95 | 36,10 | 36,35 | 36,35 | 30.324 |
| 24 apr 2024 | 36,50 | 36,75 | 36,40 | 36,60 | 36,60 | 13.105 |
| 23 apr 2024 | 36,25 | 36,60 | 36,05 | 36,45 | 36,45 | 14.857 |
| 22 apr 2024 | 36,00 | 36,20 | 35,90 | 36,00 | 36,00 | 22.724 |
| 19 apr 2024 | 36,10 | 36,35 | 35,85 | 36,00 | 36,00 | 28.588 |
| 18 apr 2024 | 36,20 | 36,50 | 36,00 | 36,40 | 36,40 | 13.534 |
| 17 apr 2024 | 36,15 | 36,60 | 36,10 | 36,20 | 36,20 | 11.448 |
| 16 apr 2024 | 36,50 | 36,50 | 35,70 | 36,25 | 36,25 | 15.819 |
| 15 apr 2024 | 35,95 | 36,85 | 35,65 | 36,45 | 36,45 | 18.488 |
| 12 apr 2024 | 36,65 | 36,95 | 36,40 | 36,40 | 36,40 | 13.039 |
| 11 apr 2024 | 37,20 | 37,20 | 36,55 | 36,65 | 36,65 | 6.574 |
| 10 apr 2024 | 36,70 | 37,20 | 36,55 | 36,65 | 36,65 | 18.629 |
| 09 apr 2024 | 37,65 | 37,80 | 36,70 | 36,70 | 36,70 | 20.836 |
| 08 apr 2024 | 38,15 | 38,40 | 37,70 | 37,70 | 37,70 | 22.635 |
| 05 apr 2024 | 37,60 | 38,15 | 37,50 | 38,15 | 38,15 | 19.059 |
| 04 apr 2024 | 37,65 | 37,80 | 37,20 | 37,70 | 37,70 | 16.866 |
| 03 apr 2024 | 36,60 | 37,65 | 36,60 | 37,65 | 37,65 | 21.812 |
| 02 apr 2024 | 36,60 | 36,75 | 36,25 | 36,65 | 36,65 | 23.122 |
| 28 mar 2024 | 36,80 | 36,85 | 36,30 | 36,55 | 36,55 | 14.503 |
| 27 mar 2024 | 36,35 | 36,80 | 36,25 | 36,75 | 36,75 | 11.760 |
| 26 mar 2024 | 36,15 | 36,50 | 35,90 | 36,30 | 36,30 | 12.424 |
| 25 mar 2024 | 35,60 | 36,05 | 35,50 | 36,05 | 36,05 | 18.489 |
| 22 mar 2024 | 35,15 | 35,55 | 35,05 | 35,55 | 35,55 | 14.037 |
| 21 mar 2024 | 34,60 | 35,15 | 34,50 | 35,10 | 35,10 | 18.580 |
| 20 mar 2024 | 34,40 | 34,60 | 34,30 | 34,35 | 34,35 | 23.210 |
| 19 mar 2024 | 34,65 | 34,85 | 34,35 | 34,45 | 34,45 | 15.552 |
| 18 mar 2024 | 34,65 | 34,90 | 34,20 | 34,65 | 34,65 | 24.276 |
| 15 mar 2024 | 35,15 | 35,40 | 34,65 | 34,65 | 34,65 | 47.272 |
| 14 mar 2024 | 35,40 | 35,50 | 35,15 | 35,15 | 35,15 | 13.071 |
| 13 mar 2024 | 35,60 | 35,60 | 35,20 | 35,40 | 35,40 | 9.494 |
| 12 mar 2024 | 35,65 | 35,75 | 35,20 | 35,40 | 35,40 | 22.946 |
| 11 mar 2024 | 35,25 | 35,70 | 34,90 | 35,60 | 35,60 | 13.222 |
| 08 mar 2024 | 35,20 | 35,40 | 35,15 | 35,40 | 35,40 | 45.989 |
| 07 mar 2024 | 35,05 | 35,50 | 34,95 | 35,20 | 35,20 | 11.932 |
| 06 mar 2024 | 35,15 | 35,25 | 34,95 | 35,15 | 35,15 | 16.294 |
| 05 mar 2024 | 35,15 | 35,20 | 34,95 | 35,05 | 35,05 | 17.549 |
| 04 mar 2024 | 35,20 | 35,25 | 34,85 | 35,10 | 35,10 | 11.730 |
| 01 mar 2024 | 35,40 | 35,50 | 35,20 | 35,25 | 35,25 | 14.778 |
| 29 feb 2024 | 35,35 | 35,55 | 35,10 | 35,40 | 35,40 | 20.464 |
| 28 feb 2024 | 35,10 | 35,55 | 35,10 | 35,35 | 35,35 | 13.191 |
| 27 feb 2024 | 35,15 | 35,30 | 34,75 | 35,30 | 35,30 | 13.744 |
| 26 feb 2024 | 34,90 | 35,30 | 34,85 | 35,30 | 35,30 | 17.122 |
| 23 feb 2024 | 34,50 | 35,00 | 34,45 | 35,00 | 35,00 | 11.328 |
| 22 feb 2024 | 34,40 | 34,70 | 34,20 | 34,65 | 34,65 | 16.049 |
| 21 feb 2024 | 33,70 | 34,40 | 33,70 | 34,10 | 34,10 | 14.151 |
| 20 feb 2024 | 34,75 | 34,75 | 33,70 | 33,85 | 33,85 | 21.412 |
| 19 feb 2024 | 35,45 | 35,45 | 34,70 | 34,80 | 34,80 | 16.215 |
| 16 feb 2024 | 35,50 | 35,55 | 35,10 | 35,45 | 35,45 | 21.799 |
| 15 feb 2024 | 35,00 | 35,65 | 34,75 | 35,45 | 35,45 | 47.216 |
| 14 feb 2024 | 36,00 | 37,00 | 34,80 | 34,95 | 34,95 | 92.300 |
| 13 feb 2024 | 34,45 | 34,50 | 33,25 | 33,55 | 33,55 | 29.704 |
| 12 feb 2024 | 34,50 | 34,55 | 34,05 | 34,50 | 34,50 | 18.448 |
| 09 feb 2024 | 34,80 | 34,80 | 34,25 | 34,50 | 34,50 | 18.209 |
| 08 feb 2024 | 34,75 | 35,05 | 34,75 | 34,80 | 34,80 | 21.309 |
| 07 feb 2024 | 34,95 | 35,00 | 34,65 | 34,75 | 34,75 | 15.624 |
| 06 feb 2024 | 34,65 | 35,05 | 34,55 | 34,95 | 34,95 | 19.659 |
| 05 feb 2024 | 35,20 | 35,30 | 34,60 | 34,65 | 34,65 | 21.533 |
| 02 feb 2024 | 35,70 | 35,70 | 35,05 | 35,15 | 35,15 | 20.300 |
| 01 feb 2024 | 36,00 | 36,15 | 35,45 | 35,50 | 35,50 | 17.414 |
| 31 gen 2024 | 36,25 | 36,35 | 35,90 | 36,05 | 36,05 | 24.061 |
| 30 gen 2024 | 35,90 | 36,45 | 35,75 | 36,40 | 36,40 | 13.996 |
| 29 gen 2024 | 36,70 | 36,80 | 35,85 | 36,05 | 36,05 | 23.949 |
| 26 gen 2024 | 35,95 | 36,70 | 35,95 | 36,65 | 36,65 | 32.396 |
| 25 gen 2024 | 35,15 | 35,95 | 35,15 | 35,90 | 35,90 | 24.263 |
| 24 gen 2024 | 34,85 | 35,20 | 34,75 | 35,20 | 35,20 | 13.235 |
| 23 gen 2024 | 34,75 | 35,00 | 34,55 | 34,65 | 34,65 | 20.569 |
| 22 gen 2024 | 34,25 | 34,65 | 34,25 | 34,60 | 34,60 | 15.189 |
| 19 gen 2024 | 34,20 | 34,40 | 34,10 | 34,25 | 34,25 | 18.673 |
| 18 gen 2024 | 34,30 | 34,30 | 34,05 | 34,15 | 34,15 | 12.503 |
| 17 gen 2024 | 34,00 | 34,30 | 33,45 | 34,30 | 34,30 | 23.968 |
| 16 gen 2024 | 34,35 | 34,40 | 34,15 | 34,30 | 34,30 | 19.895 |
| 15 gen 2024 | 34,30 | 34,45 | 34,20 | 34,30 | 34,30 | 13.010 |
| 12 gen 2024 | 33,75 | 34,65 | 33,75 | 34,40 | 34,40 | 17.728 |
| 11 gen 2024 | 33,35 | 34,20 | 33,35 | 33,90 | 33,90 | 21.533 |
| 10 gen 2024 | 33,85 | 33,85 | 33,35 | 33,40 | 33,40 | 12.130 |
| 09 gen 2024 | 33,80 | 34,20 | 33,75 | 33,95 | 33,95 | 25.801 |
| 08 gen 2024 | 33,30 | 33,80 | 33,30 | 33,75 | 33,75 | 11.422 |
| 05 gen 2024 | 33,05 | 33,40 | 32,70 | 33,30 | 33,30 | 14.229 |
| 04 gen 2024 | 32,60 | 33,15 | 32,50 | 33,15 | 33,15 | 16.838 |
| 03 gen 2024 | 32,85 | 33,05 | 32,40 | 32,60 | 32,60 | 30.444 |
| 02 gen 2024 | 32,85 | 33,10 | 32,65 | 32,95 | 32,95 | 16.209 |
| 29 dic 2023 | 33,20 | 33,30 | 32,80 | 32,85 | 32,85 | 15.197 |
| 28 dic 2023 | 33,25 | 33,35 | 33,00 | 33,10 | 33,10 | 19.894 |
| 27 dic 2023 | 32,80 | 33,05 | 32,65 | 33,05 | 33,05 | 14.484 |
| 22 dic 2023 | 33,10 | 33,20 | 32,75 | 32,85 | 32,85 | 12.416 |
| 21 dic 2023 | 33,30 | 33,30 | 32,90 | 33,10 | 33,10 | 10.082 |
| 20 dic 2023 | 33,35 | 33,45 | 33,05 | 33,30 | 33,30 | 13.564 |
| 19 dic 2023 | 33,05 | 33,45 | 33,00 | 33,35 | 33,35 | 12.035 |
| 18 dic 2023 | 33,95 | 33,95 | 33,00 | 33,20 | 33,20 | 15.809 |
| 15 dic 2023 | 33,85 | 34,45 | 33,80 | 34,20 | 34,20 | 44.251 |
| 14 dic 2023 | 33,50 | 34,10 | 33,35 | 33,75 | 33,75 | 22.753 |
| 13 dic 2023 | 33,45 | 33,85 | 33,30 | 33,40 | 33,40 | 21.158 |
| 12 dic 2023 | 32,60 | 33,35 | 32,60 | 33,25 | 33,25 | 25.827 |
| 11 dic 2023 | 33,25 | 33,25 | 32,85 | 32,90 | 32,90 | 19.071 |
| 08 dic 2023 | 32,75 | 33,30 | 32,75 | 33,10 | 33,10 | 9.754 |
| 07 dic 2023 | 32,60 | 32,80 | 32,40 | 32,80 | 32,80 | 23.691 |
| 06 dic 2023 | 32,85 | 33,10 | 32,50 | 32,60 | 32,60 | 23.870 |
| 05 dic 2023 | 32,50 | 32,95 | 32,50 | 32,75 | 32,75 | 17.589 |
| 04 dic 2023 | 33,55 | 33,80 | 32,30 | 32,75 | 32,75 | 30.762 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.